Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Financial (NQ: HFWA )

18.96 +0.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.608 9.520 9.236 9.431 26,249 -0.18(-1.84%)
May 27, 2010 9.664 9.664 9.293 9.608 21,512 +0.03(+0.26%)
May 26, 2010 9.293 9.721 9.280 9.583 111,920 +0.28(+2.98%)
May 25, 2010 9.230 9.324 9.230 9.305 104,322 +0.01(+0.14%)
May 24, 2010 9.431 9.431 9.293 9.293 42,735 -0.02(-0.17%)
May 21, 2010 9.242 9.400 9.242 9.309 33,579 +0.02(+0.17%)
May 20, 2010 9.356 9.387 9.293 9.293 30,464 -0.19(-1.99%)
May 19, 2010 9.520 9.652 9.356 9.482 12,426 -0.03(-0.27%)
May 18, 2010 9.753 9.759 9.469 9.507 43,620 -0.18(-1.82%)
May 17, 2010 9.538 9.727 9.362 9.683 11,731 +0.20(+2.13%)
May 14, 2010 9.457 9.576 9.412 9.482 10,186 -0.25(-2.53%)
May 13, 2010 9.702 9.746 9.532 9.727 16,093 -0.04(-0.39%)
May 12, 2010 9.753 9.790 9.538 9.765 27,070 +0.00(+0.00%)
May 11, 2010 9.475 9.765 9.463 9.765 8,607 +0.09(+0.91%)
May 10, 2010 9.475 9.765 9.419 9.677 29,780 +0.35(+3.71%)
May 07, 2010 9.337 9.444 9.293 9.331 49,703 +0.01(+0.14%)
May 06, 2010 9.450 9.608 9.293 9.318 15,275 -0.14(-1.47%)
May 05, 2010 9.482 9.600 9.394 9.457 16,134 -0.03(-0.27%)
May 04, 2010 9.299 9.545 9.293 9.482 28,548 -0.19(-1.95%)
May 03, 2010 9.646 9.702 9.595 9.671 9,234 +0.03(+0.26%)
Apr 30, 2010 9.614 9.696 9.608 9.646 19,196 -0.11(-1.10%)
Apr 29, 2010 9.715 9.854 9.532 9.753 15,970 +0.11(+1.18%)
Apr 28, 2010 9.816 9.816 9.639 9.639 6,418 -0.11(-1.16%)
Apr 27, 2010 9.948 10.08 9.753 9.753 12,618 -0.25(-2.52%)
Apr 26, 2010 9.828 10.07 9.828 10.00 6,536 +0.14(+1.40%)
Apr 23, 2010 9.753 9.866 9.753 9.866 3,680 +0.08(+0.77%)
Apr 22, 2010 9.652 9.790 9.652 9.790 34,432 +0.07(+0.71%)
Apr 21, 2010 9.583 9.765 9.583 9.721 7,161 -0.12(-1.22%)
Apr 20, 2010 9.765 9.854 9.583 9.841 11,696 +0.11(+1.10%)
Apr 19, 2010 9.677 9.828 9.677 9.734 13,124 +0.00(+0.00%)
Apr 16, 2010 9.816 10.00 9.646 9.734 23,992 -0.08(-0.83%)
Apr 15, 2010 9.557 9.854 9.482 9.816 25,808 +0.13(+1.37%)
Apr 14, 2010 9.765 9.765 9.387 9.683 10,302 -0.05(-0.52%)
Apr 13, 2010 9.545 9.765 9.494 9.734 27,227 +0.13(+1.38%)
Apr 12, 2010 9.627 9.822 9.576 9.601 12,331 +0.00(+0.00%)
Apr 09, 2010 9.457 9.866 9.457 9.601 43,265 -0.11(-1.10%)
Apr 08, 2010 9.538 9.879 9.368 9.709 52,893 +0.16(+1.65%)
Apr 07, 2010 9.677 9.677 9.362 9.551 20,372 -0.16(-1.69%)
Apr 06, 2010 9.331 9.860 9.299 9.715 13,059 +0.38(+4.05%)
Apr 05, 2010 9.324 9.431 9.318 9.337 25,089 -0.05(-0.54%)
Apr 01, 2010 9.513 9.387 9.387 9.387 18,570 -0.12(-1.26%)
Mar 31, 2010 9.299 9.677 9.261 9.507 56,374 +0.16(+1.68%)
Mar 30, 2010 9.412 9.412 9.293 9.349 6,693 -0.03(-0.27%)
Mar 29, 2010 9.356 9.463 9.318 9.375 5,336 -0.02(-0.20%)
Mar 26, 2010 9.369 9.457 9.293 9.394 12,691 +0.02(+0.20%)
Mar 25, 2010 9.450 9.501 9.331 9.375 13,363 +0.02(+0.20%)
Mar 24, 2010 9.419 9.589 9.353 9.356 18,910 -0.06(-0.60%)
Mar 23, 2010 9.299 9.482 9.299 9.412 6,426 +0.11(+1.15%)
Mar 22, 2010 9.160 9.362 9.160 9.305 23,753 -0.03(-0.27%)
Mar 19, 2010 9.343 9.444 9.280 9.331 30,745 +0.04(+0.47%)
Mar 18, 2010 9.356 9.381 9.286 9.286 5,906 -0.05(-0.54%)
Mar 17, 2010 9.463 9.646 9.299 9.337 7,453 -0.15(-1.59%)
Mar 16, 2010 9.261 9.601 9.205 9.488 66,577 +0.26(+2.80%)
Mar 15, 2010 9.217 9.261 9.190 9.230 31,203 +0.07(+0.76%)
Mar 12, 2010 9.135 9.255 9.135 9.160 41,993 -0.04(-0.41%)
Mar 11, 2010 9.223 9.286 9.135 9.198 17,443 -0.08(-0.88%)
Mar 10, 2010 9.230 9.286 9.230 9.280 6,280 +0.03(+0.27%)
Mar 09, 2010 9.381 9.381 9.160 9.255 9,796 -0.05(-0.54%)
Mar 08, 2010 9.356 9.356 9.242 9.305 4,693 -0.04(-0.47%)
Mar 05, 2010 9.230 9.419 9.230 9.349 32,854 +0.12(+1.30%)
Mar 04, 2010 9.242 9.280 9.129 9.230 10,347 +0.01(+0.07%)
Mar 03, 2010 9.356 9.394 9.173 9.223 12,007 -0.13(-1.41%)
Mar 02, 2010 9.318 9.368 9.142 9.356 28,489 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.